Pharma Mar SA (PHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	11.064	1,07%	35,90	35,16	36,40	35,88
19/05/2023	3.838	1,55%	35,04	34,76	35,50	35,50
18/05/2023	3.326	0,34%	34,66	34,66	35,26	34,96
17/05/2023	7.062	-0,40%	34,84	34,50	35,02	34,84
16/05/2023	10.371	-2,32%	35,70	34,70	35,76	34,98
15/05/2023	7.318	-0,25%	36,00	35,50	36,22	35,81
12/05/2023	7.509	-0,64%	36,12	35,66	36,22	35,90
11/05/2023	5.543	-0,25%	35,88	35,88	36,48	36,04
10/05/2023	3.552	0,39%	36,14	36,04	36,58	36,13
09/05/2023	20.596	-4,49%	37,26	35,68	37,43	35,99
08/05/2023	17.260	0,53%	37,67	37,12	37,94	37,68
05/05/2023	3.970	2,69%	36,20	36,20	37,57	37,48
04/05/2023	5.448	0,72%	36,02	36,02	36,73	36,46
03/05/2023	6.730	-2,85%	36,80	35,87	36,88	36,20
02/05/2023	12.636	-0,74%	37,70	37,26	38,34	37,38
01/05/2023	14.674	1,89%	37,18	36,82	38,18	37,66
28/04/2023	14.674	1,89%	37,18	36,82	38,18	37,66
27/04/2023	16.947	-9,85%	38,98	36,80	39,28	36,96
26/04/2023	19.016	1,64%	40,18	39,70	41,48	41,00
25/04/2023	17.379	-0,59%	40,47	38,12	41,52	40,34
24/04/2023	16.629	0,79%	40,73	40,02	41,00	40,64
21/04/2023	3.750	1,51%	40,00	39,60	40,44	40,32
20/04/2023	2.864	-2,55%	40,08	39,72	40,24	39,72
19/04/2023	8.264	0,74%	40,42	40,32	40,85	40,84
18/04/2023	8.520	-1,84%	41,50	40,42	41,64	40,54
17/04/2023	5.192	-2,09%	42,28	41,20	42,30	41,24
14/04/2023	3.271	-0,47%	42,36	41,94	42,58	42,06
13/04/2023	5.614	1,68%	41,68	41,12	42,40	42,26
12/04/2023	9.536	-1,89%	42,61	41,54	42,61	41,56
11/04/2023	7.393	-1,63%	42,96	41,84	43,36	42,36
10/04/2023	3.360	0,94%	42,90	42,58	43,28	43,06
06/04/2023	3.360	0,94%	42,90	42,58	43,28	43,06
05/04/2023	4.030	-0,75%	42,94	42,56	43,34	42,66
04/04/2023	10.233	-0,79%	43,32	42,82	43,48	42,94
03/04/2023	10.392	-2,05%	44,08	43,06	44,08	43,28
31/03/2023	3.461	-0,90%	44,61	44,015	44,92	44,185
30/03/2023	7.378	0,67%	44,55	44,19	44,95	44,585
29/03/2023	3.621	-0,63%	44,43	43,93	44,46	44,29
28/03/2023	4.847	-1,07%	44,80	44,20	44,80	44,57
27/03/2023	5.860	1,40%	44,99	44,745	45,46	44,98
24/03/2023	7.568	-2,72%	45,26	43,89	45,26	44,36
23/03/2023	11.249	2,01%	44,10	43,76	45,66	45,59
22/03/2023	18.683	-3,16%	45,64	44,62	45,64	44,60
21/03/2023	4.124	1,04%	46,20	45,88	47,09	46,055
20/03/2023	6.474	0,18%	45,55	44,66	46,07	45,58
17/03/2023	17.003	-0,56%	46,155	45,095	46,63	45,50
16/03/2023	16.810	-1,33%	46,46	44,625	46,46	45,755
15/03/2023	10.690	-0,81%	47,165	46,06	47,345	46,37
14/03/2023	6.892	-1,50%	47,49	46,67	47,49	46,81
13/03/2023	7.085	-1,13%	47,91	46,55	48,01	47,39
10/03/2023	14.771	-3,00%	48,51	47,69	48,51	47,93
09/03/2023	11.986	-2,71%	50,40	48,50	50,40	49,25
08/03/2023	19.387	-0,47%	50,36	50,20	51,12	50,62
07/03/2023	15.138	-1,01%	50,46	50,46	51,34	50,86
06/03/2023	9.722	-3,60%	52,84	51,26	52,84	51,38
03/03/2023	7.660	0,99%	52,76	52,72	53,72	53,30
02/03/2023	7.568	-2,58%	54,18	52,76	54,48	52,90
01/03/2023	9.609	-1,95%	55,28	53,34	55,28	54,30
28/02/2023	10.444	-0,18%	55,62	54,76	56,36	55,38
27/02/2023	4.146	-0,50%	55,70	55,24	55,80	55,48
24/02/2023	3.012	-0,73%	55,80	55,68	56,44	55,76
23/02/2023	3.360	-0,76%	57,06	56,08	57,06	56,17
22/02/2023	6.435	-0,35%	56,96	55,94	57,14	56,84
21/02/2023	8.049	-1,82%	57,99	56,80	58,04	57,04
20/02/2023	7.656	0,96%	57,77	57,54	58,36	58,10
17/02/2023	8.196	-1,52%	57,84	57,12	58,18	57,55
16/02/2023	12.443	-2,11%	58,60	57,60	59,30	58,44
15/02/2023	8.144	-0,96%	59,86	59,46	60,43	59,70
14/02/2023	22.334	-4,59%	63,14	59,96	63,20	60,28
13/02/2023	6.176	-0,14%	62,65	62,62	63,40	63,18
10/02/2023	11.896	-0,36%	63,00	62,80	63,64	63,27
09/02/2023	18.332	0,35%	63,58	62,61	64,43	63,50
08/02/2023	12.189	3,31%	62,16	61,52	63,69	63,28
07/02/2023	8.747	-0,87%	61,62	60,88	61,80	61,25
06/02/2023	6.696	1,19%	61,00	60,90	61,98	61,98
03/02/2023	3.768	1,39%	60,44	60,44	61,50	61,25
02/02/2023	4.057	-0,67%	61,18	60,28	61,46	60,41
01/02/2023	9.613	0,71%	60,56	60,46	62,34	60,82
31/01/2023	12.723	0,67%	60,00	59,94	61,22	60,39
30/01/2023	5.994	-0,50%	60,06	59,94	60,75	59,99
27/01/2023	8.727	-0,40%	60,16	60,16	60,68	60,24
26/01/2023	4.455	-0,66%	61,26	60,26	61,30	60,48
25/01/2023	2.983	-0,07%	60,14	59,50	60,98	60,88
24/01/2023	3.123	-1,02%	61,72	60,16	61,90	60,92
23/01/2023	4.195	0,64%	61,54	61,48	61,70	61,55
20/01/2023	4.657	-1,22%	61,08	61,08	62,30	61,36
19/01/2023	4.873	1,70%	61,50	61,14	62,28	62,12
18/01/2023	5.481	-2,05%	62,34	60,97	62,34	61,08
17/01/2023	4.115	1,24%	61,52	60,80	62,36	62,26
16/01/2023	4.870	0,10%	61,72	61,36	62,22	61,50
13/01/2023	5.603	0,43%	61,10	60,80	62,20	61,44
12/01/2023	11.850	-2,78%	62,86	60,90	63,74	61,20
11/01/2023	8.420	0,27%	63,04	62,48	63,98	62,95
10/01/2023	5.400	-1,85%	63,78	62,20	63,78	62,78
09/01/2023	6.841	-1,17%	65,22	63,78	65,22	63,96
06/01/2023	5.750	1,06%	64,02	63,94	64,78	64,72
05/01/2023	10.653	0,03%	63,80	63,66	64,77	64,04
04/01/2023	14.590	-3,26%	66,24	64,02	66,38	64,02
03/01/2023	7.302	0,46%	65,95	65,90	67,16	66,18
02/01/2023	4.815	2,71%	64,98	64,98	66,34	65,88